日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＴＳＩホールディングス(3608)の株価時系列情報

ＴＳＩホールディングス(3608)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/05 1,125 1,147 1,121 1,139 219,200
2026/06/04 1,121 1,126 1,101 1,108 301,400
2026/06/03 1,115 1,141 1,111 1,140 267,000
2026/06/02 1,160 1,161 1,117 1,118 454,600
2026/06/01 1,170 1,172 1,136 1,161 644,900
2026/05/29 1,182 1,191 1,177 1,177 220,900
2026/05/28 1,182 1,195 1,177 1,182 271,400
2026/05/27 1,166 1,182 1,163 1,182 313,200
2026/05/26 1,165 1,177 1,157 1,173 386,900
2026/05/25 1,187 1,192 1,165 1,177 433,000
2026/05/22 1,184 1,187 1,163 1,182 277,000
2026/05/21 1,169 1,185 1,167 1,175 252,000
2026/05/20 1,183 1,183 1,146 1,162 373,800
2026/05/19 1,179 1,191 1,163 1,184 374,800
2026/05/18 1,192 1,197 1,152 1,164 493,700
2026/05/15 1,175 1,204 1,172 1,189 407,300
2026/05/14 1,179 1,183 1,164 1,180 389,600
2026/05/13 1,204 1,222 1,183 1,184 507,300
2026/05/12 1,210 1,221 1,182 1,195 538,800
2026/05/11 1,229 1,240 1,218 1,218 448,700
2026/05/08 1,231 1,247 1,207 1,225 698,900
2026/05/07 1,291 1,299 1,238 1,238 670,200
2026/05/01 1,300 1,308 1,268 1,278 505,200
2026/04/30 1,337 1,339 1,308 1,315 702,600
2026/04/28 1,365 1,372 1,351 1,363 614,800
2026/04/27 1,388 1,395 1,361 1,373 748,700
2026/04/24 1,406 1,415 1,368 1,400 465,200
2026/04/23 1,410 1,433 1,401 1,406 601,800
2026/04/22 1,491 1,507 1,428 1,438 793,200
2026/04/21 1,484 1,539 1,475 1,505 769,800
2026/04/20 1,451 1,485 1,440 1,479 574,200
2026/04/17 1,480 1,495 1,424 1,434 686,700
2026/04/16 1,441 1,504 1,437 1,474 975,300
2026/04/15 1,399 1,451 1,394 1,441 1,067,800
2026/04/14 1,358 1,400 1,310 1,386 1,520,600
2026/04/13 1,364 1,367 1,292 1,360 2,946,900
2026/04/10 1,124 1,142 1,110 1,126 406,900
2026/04/09 1,117 1,125 1,108 1,113 169,900
2026/04/08 1,110 1,122 1,108 1,122 259,100
2026/04/07 1,091 1,108 1,087 1,097 178,900
2026/04/06 1,076 1,096 1,075 1,089 400,000
2026/04/03 1,088 1,107 1,088 1,098 107,600
2026/03/27 1,070 1,082 1,067 1,078 330,700
2026/03/26 1,072 1,077 1,058 1,070 169,800
2026/03/25 1,077 1,085 1,073 1,079 279,600
2026/03/24 1,053 1,066 1,048 1,060 297,600
2026/03/23 1,045 1,045 1,021 1,023 301,500
2026/03/19 1,070 1,074 1,046 1,046 292,200
2026/03/18 1,072 1,086 1,069 1,082 189,700
2026/03/17 1,066 1,074 1,060 1,067 121,600
2026/03/16 1,073 1,073 1,056 1,061 218,500
2026/03/13 1,066 1,081 1,066 1,073 240,200
2026/03/12 1,094 1,094 1,074 1,075 180,700
2026/03/11 1,101 1,114 1,098 1,098 161,300
2026/03/10 1,091 1,107 1,084 1,096 235,700
2026/03/09 1,064 1,086 1,053 1,080 413,900
2026/03/06 1,085 1,103 1,080 1,099 341,900
2026/03/05 1,090 1,113 1,083 1,097 388,900
2026/03/04 1,069 1,077 1,052 1,060 534,800
2026/03/03 1,127 1,127 1,095 1,095 453,900
2026/03/02 1,123 1,130 1,107 1,115 421,400
2026/02/27 1,122 1,151 1,118 1,151 651,100
2026/02/26 1,115 1,137 1,112 1,121 1,616,400
2026/02/25 1,142 1,164 1,134 1,156 1,433,700
2026/02/24 1,121 1,147 1,121 1,145 980,200
2026/02/20 1,131 1,132 1,114 1,123 488,500
2026/02/19 1,138 1,138 1,123 1,131 435,500
2026/02/18 1,136 1,137 1,122 1,132 285,300
2026/02/17 1,132 1,133 1,124 1,125 246,200
2026/02/16 1,123 1,135 1,119 1,126 425,300
2026/02/13 1,132 1,138 1,111 1,123 441,100
2026/02/12 1,123 1,135 1,121 1,129 532,200
2026/02/10 1,101 1,121 1,100 1,118 422,900
2026/02/09 1,113 1,115 1,096 1,101 387,800
2026/02/06 1,098 1,100 1,084 1,098 342,200
2026/02/05 1,085 1,097 1,079 1,090 346,800
2026/02/04 1,069 1,083 1,067 1,075 288,100
2026/02/03 1,082 1,082 1,068 1,069 280,100
2026/02/02 1,068 1,072 1,060 1,062 291,600
2026/01/30 1,045 1,058 1,041 1,053 257,900
2026/01/29 1,036 1,045 1,022 1,039 275,000
2026/01/28 1,044 1,048 1,034 1,040 268,000
2026/01/27 1,051 1,060 1,047 1,052 320,000
2026/01/26 1,069 1,073 1,054 1,059 547,200
2026/01/23 1,097 1,097 1,082 1,083 224,800
2026/01/22 1,075 1,092 1,072 1,084 292,500
2026/01/21 1,072 1,079 1,059 1,067 368,600
2026/01/20 1,102 1,102 1,080 1,080 454,600
2026/01/19 1,106 1,112 1,096 1,103 366,800
2026/01/16 1,111 1,119 1,098 1,102 457,000
2026/01/15 1,120 1,124 1,066 1,100 448,900
2026/01/14 1,095 1,100 1,081 1,082 326,400
2026/01/13 1,103 1,107 1,082 1,082 405,700
2026/01/09 1,090 1,101 1,083 1,099 300,600
2026/01/08 1,081 1,090 1,071 1,080 273,200
2026/01/07 1,075 1,102 1,074 1,088 372,300
2026/01/06 1,074 1,088 1,072 1,082 256,200
2026/01/05 1,047 1,070 1,044 1,067 299,400
2025/12/30 1,056 1,058 1,044 1,044 157,000
2025/12/29 1,058 1,059 1,051 1,056 204,800
2025/12/26 1,050 1,060 1,049 1,055 191,800
2025/12/25 1,050 1,050 1,042 1,050 141,600
2025/12/24 1,065 1,065 1,043 1,046 183,600
2025/12/23 1,051 1,064 1,048 1,062 277,200
2025/12/22 1,079 1,080 1,046 1,055 281,900
2025/12/19 1,066 1,090 1,059 1,081 388,300
2025/12/18 1,055 1,062 1,048 1,057 426,300
2025/12/17 1,031 1,055 1,030 1,053 550,400
2025/12/16 1,040 1,041 1,017 1,019 283,300
2025/12/15 1,024 1,045 1,024 1,043 380,600
2025/12/12 1,028 1,030 1,014 1,026 581,500
2025/12/11 1,007 1,010 997 999 172,500
2025/12/10 986 1,003 985 999 195,400
2025/12/09 1,002 1,002 982 986 218,500
2025/12/08 995 1,005 989 1,002 238,500
2025/12/05 980 997 976 984 256,200
2025/12/04 976 990 976 990 234,200
2025/12/03 986 992 975 976 251,800
2025/12/02 980 993 979 990 215,700
2025/12/01 989 994 977 983 206,800
2025/11/28 994 1,000 986 989 207,600
2025/11/27 992 995 986 993 139,100
2025/11/26 980 992 978 990 187,900
2025/11/25 980 981 967 980 236,300
2025/11/21 967 987 967 980 188,300
2025/11/20 963 972 959 965 172,200
2025/11/19 963 968 957 957 201,000
2025/11/18 975 978 962 962 271,900
2025/11/17 963 987 958 984 342,600
2025/11/14 963 975 959 964 238,700
2025/11/13 987 988 963 968 355,800
2025/11/12 971 987 967 983 298,200
2025/11/11 971 971 954 966 274,300
2025/11/10 963 969 956 964 516,300
2025/11/07 950 959 946 959 171,100
2025/11/06 953 961 950 952 261,600
2025/11/05 952 958 939 948 304,500
2025/11/04 950 962 943 954 208,000
2025/10/31 955 962 943 957 519,800
2025/10/30 960 964 952 957 241,700
2025/10/29 974 974 952 955 324,100
2025/10/28 1,004 1,004 973 976 347,600
2025/10/27 1,002 1,014 1,000 1,007 181,000
2025/10/24 1,022 1,022 997 1,002 361,300
2025/10/23 1,026 1,029 1,017 1,021 194,700
2025/10/22 998 1,032 998 1,026 310,000
2025/10/21 984 998 979 991 510,000
2025/10/20 983 983 968 976 293,500
2025/10/17 955 975 951 972 299,400
2025/10/16 979 982 955 955 316,600
2025/10/15 985 995 955 982 526,400
2025/10/14 1,005 1,018 989 994 419,000
2025/10/10 1,020 1,032 1,014 1,025 280,100
2025/10/09 1,030 1,033 1,021 1,025 252,100
2025/10/08 1,031 1,044 1,026 1,026 172,300
2025/10/07 1,024 1,042 1,020 1,031 183,700
2025/10/06 1,033 1,036 1,019 1,023 242,600
2025/10/03 1,013 1,017 1,004 1,009 167,300
2025/10/02 1,024 1,025 1,000 1,002 222,200
2025/10/01 1,056 1,056 1,015 1,023 326,500
2025/09/30 1,071 1,071 1,057 1,057 186,000
2025/09/29 1,090 1,090 1,070 1,072 165,800
2025/09/26 1,080 1,095 1,075 1,090 290,100
2025/09/25 1,086 1,092 1,082 1,088 153,500
2025/09/24 1,080 1,086 1,074 1,086 162,800
2025/09/22 1,075 1,084 1,074 1,083 134,600
2025/09/19 1,088 1,092 1,067 1,076 604,300
2025/09/18 1,098 1,102 1,087 1,087 221,500
2025/09/17 1,125 1,125 1,092 1,092 177,800
2025/09/16 1,120 1,129 1,108 1,125 211,200
2025/09/12 1,135 1,145 1,127 1,129 215,300
2025/09/11 1,121 1,126 1,111 1,123 241,300
2025/09/10 1,123 1,129 1,116 1,128 197,900
2025/09/09 1,149 1,150 1,116 1,123 250,600
2025/09/08 1,120 1,145 1,113 1,144 257,200
2025/09/05 1,111 1,118 1,104 1,118 186,700
2025/09/04 1,100 1,109 1,092 1,104 237,100
2025/09/03 1,081 1,099 1,080 1,099 250,900
2025/09/02 1,085 1,095 1,079 1,086 221,600
2025/09/01 1,079 1,087 1,068 1,087 246,500
2025/08/29 1,086 1,091 1,078 1,080 245,000
2025/08/28 1,077 1,092 1,072 1,092 325,700
2025/08/27 1,068 1,083 1,060 1,075 493,900
2025/08/26 1,065 1,082 1,060 1,072 327,500
2025/08/25 1,103 1,103 1,072 1,074 392,600
2025/08/22 1,119 1,123 1,102 1,103 274,200
2025/08/21 1,114 1,131 1,106 1,119 327,400
2025/08/20 1,111 1,130 1,102 1,122 260,900
2025/08/19 1,093 1,113 1,090 1,107 416,100
2025/08/18 1,077 1,088 1,063 1,085 444,900
2025/08/15 1,138 1,141 1,086 1,087 467,200
2025/08/14 1,132 1,144 1,127 1,143 315,000
2025/08/13 1,110 1,136 1,108 1,134 488,400
2025/08/12 1,093 1,115 1,085 1,108 485,500
2025/08/08 1,069 1,093 1,067 1,077 311,300
2025/08/07 1,058 1,070 1,054 1,066 234,200
2025/08/06 1,045 1,064 1,043 1,064 306,700
2025/08/05 1,047 1,051 1,035 1,042 370,500
2025/08/04 1,050 1,058 1,032 1,047 371,900
2025/08/01 1,055 1,082 1,051 1,066 443,000

このページの先頭へ